Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	19.65	19.72	19.24	19.24	2,812,888	-0.38(-1.94%)
Apr 29, 2010	19.49	19.66	19.41	19.62	1,215,105	+0.27(+1.39%)
Apr 28, 2010	19.42	19.49	19.25	19.35	1,348,043	+0.01(+0.03%)
Apr 27, 2010	19.67	19.82	19.31	19.35	3,479,721	-0.45(-2.26%)
Apr 26, 2010	19.87	19.95	19.78	19.80	823,287	-0.08(-0.39%)
Apr 23, 2010	19.70	19.88	19.62	19.87	1,511,364	+0.21(+1.04%)
Apr 22, 2010	19.25	19.69	19.19	19.67	780,227	+0.23(+1.18%)
Apr 21, 2010	19.40	19.45	19.29	19.44	736,461	+0.06(+0.29%)
Apr 20, 2010	19.25	19.38	19.19	19.38	749,421	+0.24(+1.27%)
Apr 19, 2010	19.16	19.29	18.93	19.14	777,766	-0.11(-0.57%)
Apr 16, 2010	19.39	19.47	19.11	19.25	1,032,647	-0.21(-1.08%)
Apr 15, 2010	19.46	19.55	19.42	19.46	1,933,886	-0.00(-0.01%)
Apr 14, 2010	19.30	19.46	19.26	19.46	1,889,103	+0.25(+1.32%)
Apr 13, 2010	19.08	19.21	19.02	19.21	627,034	+0.09(+0.47%)
Apr 12, 2010	19.14	19.16	19.06	19.12	450,047	+0.01(+0.05%)
Apr 09, 2010	18.97	19.11	18.87	19.11	549,343	+0.16(+0.86%)
Apr 08, 2010	18.90	18.97	18.75	18.95	1,981,505	-0.02(-0.13%)
Apr 07, 2010	19.09	19.09	18.87	18.97	2,784,928	-0.14(-0.74%)
Apr 06, 2010	18.95	19.13	18.95	19.11	2,960,564	+0.07(+0.37%)
Apr 05, 2010	18.81	19.04	18.79	19.04	1,302,737	+0.32(+1.70%)
Apr 01, 2010	18.65	18.72	18.72	18.72	3,671,516	+0.21(+1.11%)
Mar 31, 2010	18.59	18.70	18.52	18.52	852,397	-0.12(-0.64%)
Mar 30, 2010	18.64	18.73	18.54	18.64	668,166	+0.03(+0.16%)
Mar 29, 2010	18.53	18.61	18.51	18.61	572,324	+0.17(+0.95%)
Mar 26, 2010	18.51	18.59	18.35	18.43	943,571	-0.04(-0.21%)
Mar 25, 2010	18.76	18.77	18.47	18.47	1,594,988	-0.14(-0.73%)
Mar 24, 2010	18.71	18.72	18.58	18.61	2,662,809	-0.17(-0.91%)
Mar 23, 2010	18.65	18.78	18.57	18.78	1,135,290	+0.17(+0.89%)
Mar 22, 2010	18.26	18.63	18.21	18.61	724,337	+0.26(+1.41%)
Mar 19, 2010	18.65	18.65	18.33	18.35	785,694	-0.21(-1.13%)
Mar 18, 2010	18.63	18.68	18.53	18.56	1,156,643	-0.10(-0.51%)
Mar 17, 2010	18.58	18.72	18.58	18.66	769,354	+0.15(+0.79%)
Mar 16, 2010	18.42	18.52	18.35	18.51	410,824	+0.16(+0.87%)
Mar 15, 2010	18.24	18.37	18.23	18.35	561,254	-0.04(-0.23%)
Mar 12, 2010	18.43	18.43	18.26	18.39	1,915,312	+0.06(+0.31%)
Mar 11, 2010	18.17	18.35	18.12	18.34	780,035	+0.09(+0.48%)
Mar 10, 2010	18.11	18.25	18.11	18.25	2,251,176	+0.15(+0.83%)
Mar 09, 2010	18.04	18.21	18.04	18.10	683,433	-0.01(-0.04%)
Mar 08, 2010	18.09	18.13	18.06	18.11	815,720	+0.05(+0.25%)
Mar 05, 2010	17.91	18.07	17.88	18.06	1,360,689	+0.26(+1.43%)
Mar 04, 2010	17.79	17.85	17.71	17.81	1,173,428	+0.05(+0.28%)
Mar 03, 2010	17.78	17.88	17.72	17.76	8,064,400	+0.04(+0.25%)
Mar 02, 2010	17.62	17.75	17.60	17.71	6,444,944	+0.18(+1.03%)
Mar 01, 2010	17.28	17.53	17.26	17.53	509,105	+0.36(+2.09%)
Feb 26, 2010	17.16	17.22	17.05	17.17	708,308	+0.02(+0.13%)
Feb 25, 2010	16.88	17.16	16.81	17.15	429,398	+0.05(+0.27%)
Feb 24, 2010	16.98	17.13	16.98	17.10	578,195	+0.19(+1.12%)
Feb 23, 2010	17.09	17.13	16.89	16.91	605,698	-0.24(-1.39%)
Feb 22, 2010	17.22	17.26	17.11	17.15	847,556	-0.01(-0.08%)
Feb 19, 2010	17.07	17.20	17.04	17.16	810,478	+0.04(+0.22%)
Feb 18, 2010	17.01	17.13	16.98	17.13	808,483	+0.11(+0.65%)
Feb 17, 2010	16.95	17.02	16.89	17.02	1,083,297	+0.12(+0.74%)
Feb 16, 2010	16.81	16.89	16.71	16.89	402,134	+0.27(+1.64%)
Feb 12, 2010	16.33	16.62	16.62	16.62	685,166	+0.11(+0.67%)
Feb 11, 2010	16.22	16.51	16.13	16.51	379,831	+0.26(+1.60%)
Feb 10, 2010	16.23	16.35	16.09	16.25	554,788	-0.00(-0.01%)
Feb 09, 2010	16.23	16.35	16.10	16.25	457,319	+0.19(+1.21%)
Feb 08, 2010	16.16	16.27	16.02	16.06	669,826	-0.09(-0.55%)
Feb 05, 2010	16.12	16.17	15.79	16.15	1,229,516	+0.02(+0.11%)
Feb 04, 2010	16.59	16.59	16.13	16.13	630,504	-0.60(-3.57%)
Feb 03, 2010	16.74	16.82	16.65	16.73	1,449,715	-0.08(-0.47%)
Feb 02, 2010	16.58	16.84	16.52	16.80	1,152,382	+0.27(+1.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.